Mountview Estates (MTVW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mountview Estates

Date Open High Low Close* Volume
21/05/2019 9,300.00p 9,625.00p 9,300.00p 9,625.00p 1
20/05/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 0
17/05/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 1800
16/05/2019 9,300.00p 9,650.00p 9,300.00p 9,650.00p 1
15/05/2019 9,404.00p 9,650.00p 9,650.00p 9,650.00p 0
14/05/2019 9,404.00p 9,650.00p 9,404.00p 9,650.00p 20
13/05/2019 9,500.00p 9,650.00p 9,300.00p 9,650.00p 1362
10/05/2019 9,660.00p 9,800.00p 9,660.00p 9,800.00p 25
09/05/2019 9,656.00p 9,850.00p 9,800.00p 9,800.00p 0
08/05/2019 9,656.00p 9,850.00p 9,656.00p 9,850.00p 80
07/05/2019 10,064.00p 10,064.00p 9,800.00p 9,800.00p 9
03/05/2019 10,064.00p 10,064.00p 9,824.00p 9,975.00p 70
02/05/2019 9,970.00p 10,050.00p 10,000.00p 10,050.00p 0
01/05/2019 9,970.00p 10,000.00p 9,970.00p 10,000.00p 127
30/04/2019 9,700.00p 9,829.00p 9,600.00p 9,775.00p 280
29/04/2019 9,600.00p 10,000.00p 9,950.00p 10,000.00p 0
26/04/2019 9,600.00p 9,950.00p 9,600.00p 9,950.00p 24
25/04/2019 9,600.00p 9,950.00p 9,600.00p 9,950.00p 68
24/04/2019 9,660.00p 10,000.00p 9,600.00p 10,000.00p 316
23/04/2019 9,878.00p 9,978.00p 9,878.00p 9,900.00p 89
18/04/2019 9,878.00p 9,925.00p 9,878.00p 9,925.00p 4
17/04/2019 9,600.00p 9,950.00p 9,563.00p 9,950.00p 192
16/04/2019 9,801.50p 9,801.50p 9,750.00p 9,750.00p 49
15/04/2019 9,500.00p 9,810.50p 9,500.00p 9,675.00p 77
12/04/2019 9,810.50p 9,810.50p 9,800.00p 9,800.00p 100
11/04/2019 9,400.00p 9,796.00p 9,400.00p 9,700.00p 51
10/04/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 150
09/04/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 39
08/04/2019 9,306.50p 9,815.00p 9,306.50p 9,750.00p 92
05/04/2019 9,700.00p 9,800.00p 9,675.00p 9,675.00p 55
04/04/2019 9,550.00p 9,700.00p 9,450.00p 9,700.00p 151
03/04/2019 9,260.00p 9,837.50p 9,250.00p 9,750.00p 767
02/04/2019 9,355.00p 9,650.00p 9,355.00p 9,650.00p 100
01/04/2019 9,313.00p 9,650.00p 9,313.00p 9,650.00p 223
29/03/2019 9,500.00p 9,540.00p 9,500.00p 9,500.00p 553
28/03/2019 9,350.00p 9,375.00p 9,200.00p 9,375.00p 475
27/03/2019 9,350.00p 9,675.00p 9,320.00p 9,675.00p 154
26/03/2019 9,390.00p 9,390.00p 9,150.00p 9,275.00p 519
25/03/2019 9,300.00p 9,475.00p 9,300.00p 9,475.00p 215
22/03/2019 9,200.00p 9,650.00p 9,425.00p 9,650.00p 0
21/03/2019 9,200.00p 9,425.00p 9,200.00p 9,425.00p 40
20/03/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 0
19/03/2019 9,300.00p 9,650.00p 9,300.00p 9,650.00p 25
18/03/2019 9,313.00p 9,650.00p 9,300.00p 9,650.00p 68
15/03/2019 9,215.00p 9,625.00p 9,215.00p 9,625.00p 52
14/03/2019 9,550.00p 9,700.00p 9,410.00p 9,700.00p 392
13/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 0
12/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 600
11/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 200
08/03/2019 9,675.00p 9,675.00p 9,650.00p 9,675.00p 34
07/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 2
06/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 0
05/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 102
04/03/2019 9,500.00p 9,725.00p 9,500.00p 9,675.00p 510
01/03/2019 9,500.00p 9,725.00p 9,500.00p 9,725.00p 102
28/02/2019 9,558.00p 9,775.00p 9,558.00p 9,775.00p 50
27/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
26/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
25/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
22/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
21/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
20/02/2019 9,550.00p 9,750.00p 9,550.00p 9,750.00p 1
19/02/2019 9,550.00p 9,750.00p 9,550.00p 9,750.00p 1
18/02/2019 9,550.00p 9,870.00p 9,550.00p 9,750.00p 126
15/02/2019 9,700.00p 9,825.00p 9,600.00p 9,825.00p 235
14/02/2019 9,800.00p 9,850.00p 9,800.00p 9,850.00p 50
13/02/2019 9,800.00p 10,112.00p 9,800.00p 9,950.00p 224
12/02/2019 9,600.00p 9,850.00p 9,600.00p 9,850.00p 186
11/02/2019 9,600.00p 9,767.00p 9,600.00p 9,750.00p 131
08/02/2019 9,700.00p 10,050.00p 9,700.00p 10,050.00p 100
07/02/2019 10,050.00p 10,050.00p 10,050.00p 10,050.00p 540
06/02/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
05/02/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
04/02/2019 10,000.00p 10,050.00p 9,800.00p 10,050.00p 120
01/02/2019 9,800.00p 10,050.00p 9,702.00p 10,050.00p 286
31/01/2019 9,900.00p 9,900.00p 9,800.00p 9,900.00p 292
30/01/2019 9,900.00p 10,150.00p 10,150.00p 10,150.00p 0
29/01/2019 9,900.00p 10,150.00p 10,050.00p 10,150.00p 0
28/01/2019 9,900.00p 10,050.00p 9,900.00p 10,050.00p 120
25/01/2019 10,400.00p 10,400.00p 10,150.00p 10,150.00p 71
24/01/2019 10,025.00p 10,150.00p 10,025.00p 10,150.00p 30
23/01/2019 10,000.00p 10,200.00p 10,000.00p 10,150.00p 64
22/01/2019 9,900.00p 10,300.00p 9,900.00p 10,050.00p 150
21/01/2019 9,776.50p 9,725.00p 9,675.00p 9,725.00p 0
18/01/2019 9,776.50p 9,675.00p 9,675.00p 9,675.00p 0
17/01/2019 9,776.50p 9,675.00p 9,675.00p 9,675.00p 0
16/01/2019 9,776.50p 9,675.00p 9,675.00p 9,675.00p 0
15/01/2019 9,776.50p 9,675.00p 9,675.00p 9,675.00p 0
14/01/2019 9,776.50p 9,776.50p 9,675.00p 9,675.00p 10
11/01/2019 9,500.00p 9,675.00p 9,500.00p 9,675.00p 171
10/01/2019 9,500.00p 9,675.00p 9,675.00p 9,675.00p 0
09/01/2019 9,500.00p 9,675.00p 9,675.00p 9,675.00p 0
08/01/2019 9,500.00p 9,675.00p 9,500.00p 9,675.00p 223
07/01/2019 9,592.00p 9,575.00p 9,575.00p 9,575.00p 0
04/01/2019 9,592.00p 9,592.00p 9,575.00p 9,575.00p 65
03/01/2019 9,600.00p 9,600.00p 9,400.00p 9,575.00p 83
02/01/2019 9,234.12p 9,525.00p 9,232.50p 9,525.00p 42
31/12/2018 9,200.00p 9,525.00p 9,200.00p 9,525.00p 57
28/12/2018 9,618.00p 9,618.00p 9,525.00p 9,525.00p 12
27/12/2018 9,200.00p 9,525.00p 9,200.00p 9,525.00p 41
24/12/2018 9,618.89p 9,618.89p 9,525.00p 9,525.00p 105
21/12/2018 9,232.50p 9,618.89p 9,232.50p 9,525.00p 67
20/12/2018 9,400.00p 9,525.00p 9,300.00p 9,525.00p 206
19/12/2018 9,550.00p 9,725.00p 9,200.00p 9,725.00p 765
18/12/2018 9,550.00p 9,875.00p 9,550.00p 9,875.00p 5
17/12/2018 9,550.00p 9,875.00p 9,550.00p 9,875.00p 410
14/12/2018 9,550.00p 9,875.00p 9,550.00p 9,875.00p 28
13/12/2018 9,550.00p 9,875.00p 9,550.00p 9,875.00p 104
12/12/2018 9,550.00p 9,875.00p 9,550.00p 9,875.00p 3
11/12/2018 9,750.00p 10,050.00p 9,700.00p 10,050.00p 162
10/12/2018 9,750.00p 10,050.00p 9,700.00p 10,050.00p 37
07/12/2018 9,700.00p 9,900.00p 9,650.00p 9,900.00p 144
06/12/2018 9,700.00p 10,025.00p 9,650.00p 10,025.00p 281
05/12/2018 9,650.00p 9,800.00p 9,650.00p 9,800.00p 65
04/12/2018 9,700.00p 10,050.00p 9,700.00p 10,050.00p 13
03/12/2018 9,650.00p 10,025.00p 9,650.00p 10,025.00p 1
30/11/2018 9,725.00p 10,025.00p 9,650.00p 10,025.00p 49
29/11/2018 9,650.00p 10,025.00p 9,650.00p 10,025.00p 107
28/11/2018 9,650.00p 10,025.00p 9,650.00p 10,025.00p 66
27/11/2018 9,650.00p 10,025.00p 9,650.00p 10,025.00p 97
26/11/2018 9,650.00p 9,800.00p 9,650.00p 9,800.00p 63
23/11/2018 9,650.00p 10,025.00p 9,650.00p 10,025.00p 1
22/11/2018 9,700.00p 10,025.00p 9,975.00p 9,975.00p 0
21/11/2018 9,700.00p 10,025.00p 9,650.00p 10,025.00p 241
20/11/2018 9,750.00p 10,050.00p 9,700.00p 10,050.00p 1330
19/11/2018 9,700.00p 10,050.00p 9,700.00p 10,050.00p 1
16/11/2018 9,700.00p 10,050.00p 9,700.00p 10,050.00p 1
15/11/2018 9,700.00p 10,075.00p 10,050.00p 10,050.00p 0
14/11/2018 9,700.00p 10,075.00p 9,650.00p 10,075.00p 185
13/11/2018 9,850.00p 9,851.50p 9,700.00p 9,850.00p 315
12/11/2018 10,000.00p 10,150.00p 9,900.00p 10,150.00p 153
09/11/2018 10,000.00p 10,316.00p 10,000.00p 10,200.00p 84
08/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 269
07/11/2018 9,950.00p 10,175.00p 9,950.00p 10,175.00p 1
06/11/2018 10,000.00p 10,100.00p 9,950.00p 10,075.00p 138
05/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 55
02/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 1
01/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 1
31/10/2018 10,000.00p 10,300.00p 10,000.00p 10,200.00p 107
30/10/2018 10,000.00p 10,101.00p 10,000.00p 10,100.00p 249
29/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 102
26/10/2018 10,100.00p 10,200.00p 10,200.00p 10,200.00p 0
25/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 1
24/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 2
23/10/2018 10,100.00p 10,200.00p 10,030.00p 10,200.00p 105
22/10/2018 10,100.00p 10,396.00p 10,020.00p 10,200.00p 148
19/10/2018 10,100.00p 10,250.00p 10,020.00p 10,250.00p 13
18/10/2018 10,000.00p 10,400.00p 10,000.00p 10,200.00p 376
17/10/2018 10,000.00p 10,340.00p 10,000.00p 10,250.00p 422
16/10/2018 10,100.00p 10,250.00p 10,000.00p 10,250.00p 347
15/10/2018 10,100.00p 10,400.00p 10,100.00p 10,400.00p 201
12/10/2018 10,100.00p 10,250.00p 10,100.00p 10,250.00p 10044
11/10/2018 10,100.00p 10,400.00p 10,100.00p 10,400.00p 502
10/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 97
09/10/2018 10,100.00p 10,348.80p 10,100.00p 10,300.00p 43
08/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 396
05/10/2018 10,200.00p 10,500.00p 10,100.00p 10,500.00p 46
04/10/2018 10,115.00p 10,500.00p 10,115.00p 10,500.00p 121
03/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 171
02/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 101
01/10/2018 10,200.00p 10,500.00p 10,100.00p 10,500.00p 29
28/09/2018 10,110.00p 10,300.00p 10,110.00p 10,300.00p 40
27/09/2018 10,200.00p 10,350.00p 10,100.00p 10,350.00p 156
26/09/2018 10,100.00p 10,550.00p 10,500.00p 10,550.00p 0
25/09/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 251
24/09/2018 10,200.00p 10,550.00p 10,200.00p 10,550.00p 1
21/09/2018 10,200.00p 10,250.00p 10,103.00p 10,250.00p 700
20/09/2018 10,208.00p 10,350.00p 10,208.00p 10,350.00p 60
19/09/2018 10,200.00p 10,600.00p 10,200.00p 10,600.00p 186
18/09/2018 10,200.00p 10,600.00p 10,200.00p 10,600.00p 52
17/09/2018 10,202.00p 10,300.00p 10,202.00p 10,300.00p 93
14/09/2018 10,202.00p 10,300.00p 10,202.00p 10,300.00p 100
13/09/2018 10,600.00p 10,600.00p 10,600.00p 10,600.00p 1500
12/09/2018 10,200.00p 10,600.00p 10,500.00p 10,600.00p 0
11/09/2018 10,200.00p 10,500.00p 10,200.00p 10,500.00p 7
10/09/2018 10,206.00p 10,500.00p 10,206.00p 10,500.00p 73
07/09/2018 10,206.00p 10,500.00p 10,206.00p 10,500.00p 67
06/09/2018 10,200.00p 10,300.00p 10,100.00p 10,300.00p 298
05/09/2018 10,288.00p 10,288.00p 10,200.00p 10,200.00p 100
04/09/2018 10,444.00p 10,600.00p 10,400.00p 10,600.00p 0
03/09/2018 10,444.00p 10,444.00p 10,400.00p 10,400.00p 100
31/08/2018 10,325.00p 10,600.00p 10,600.00p 10,600.00p 0
30/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 75
29/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 168
28/08/2018 10,325.00p 10,600.00p 10,600.00p 10,600.00p 0
24/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 675
23/08/2018 10,300.00p 10,600.00p 10,300.00p 10,600.00p 956
22/08/2018 11,000.00p 11,000.00p 10,700.00p 10,700.00p 19
21/08/2018 10,812.00p 10,812.00p 10,750.00p 10,750.00p 14
20/08/2018 10,400.00p 10,848.00p 10,400.00p 10,750.00p 150
17/08/2018 10,900.00p 11,115.00p 10,350.00p 10,350.00p 1074
16/08/2018 11,110.00p 11,150.00p 11,110.00p 11,150.00p 19
15/08/2018 10,900.00p 11,300.00p 10,800.00p 11,000.00p 344
14/08/2018 11,300.00p 11,300.00p 11,200.00p 11,200.00p 14
13/08/2018 11,300.00p 11,300.00p 11,150.00p 11,150.00p 21
10/08/2018 11,016.00p 11,100.00p 10,800.00p 11,100.00p 419
09/08/2018 11,394.00p 11,100.00p 11,100.00p 11,100.00p 0
08/08/2018 11,394.00p 11,394.00p 11,100.00p 11,100.00p 15
07/08/2018 11,015.00p 11,100.00p 11,015.00p 11,100.00p 47
06/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100

*Close Price adjusted for both dividends and splits